Anhui Wantong Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.620	7.720	7.470	7.720	7.691	15,872,927
2023-02-03	7.730	7.730	7.510	7.580	7.551	13,185,367
2023-02-02	7.600	7.900	7.500	7.690	7.661	20,567,291
2023-02-01	7.540	7.740	7.530	7.690	7.661	22,371,737
2023-01-31	7.500	7.590	7.380	7.560	7.531	24,929,800
2023-01-30	7.450	8.180	7.350	7.720	7.691	38,667,929
2023-01-20	7.900	7.980	7.180	7.440	7.412	43,141,005
2023-01-19	7.130	7.680	7.090	7.680	7.651	18,049,569
2023-01-18	6.670	7.300	6.650	6.980	6.954	27,526,558
2023-01-17	6.690	6.710	6.550	6.640	6.615	3,194,900
2023-01-16	6.630	6.770	6.610	6.660	6.635	4,323,300
2023-01-13	6.690	6.720	6.560	6.610	6.585	3,240,780
2023-01-12	6.660	6.770	6.610	6.670	6.645	4,006,120
2023-01-11	6.670	6.920	6.630	6.680	6.655	6,879,624
2023-01-10	6.800	6.800	6.610	6.670	6.645	4,937,800
2023-01-09	6.790	6.890	6.670	6.680	6.655	8,041,740
2023-01-06	6.760	7.050	6.750	6.830	6.804	15,586,110
2023-01-05	6.680	6.890	6.630	6.830	6.804	10,645,330
2023-01-04	6.580	6.720	6.510	6.690	6.665	5,625,777
2023-01-03	6.400	6.600	6.400	6.580	6.555	7,904,997
2022-12-30	6.380	6.460	6.340	6.420	6.396	4,016,850
2022-12-29	6.200	6.430	6.200	6.390	6.366	5,599,740
2022-12-28	6.360	6.360	6.170	6.250	6.226	3,062,200
2022-12-27	6.420	6.440	6.280	6.350	6.326	3,549,840
2022-12-26	6.360	6.420	6.300	6.420	6.396	3,248,700
2022-12-23	6.280	6.380	6.130	6.320	6.296	4,612,420
2022-12-22	6.390	6.390	6.160	6.250	6.226	4,949,800
2022-12-21	6.320	6.410	6.220	6.320	6.296	3,056,000
2022-12-20	6.420	6.450	6.300	6.380	6.356	2,877,250
2022-12-19	6.540	6.570	6.340	6.400	6.376	3,770,600
2022-12-16	6.610	6.610	6.500	6.510	6.485	4,124,800
2022-12-15	6.600	6.680	6.560	6.620	6.595	3,637,400
2022-12-14	6.670	6.700	6.590	6.630	6.605	3,627,350
2022-12-13	6.700	6.780	6.620	6.630	6.605	3,875,225
2022-12-12	6.700	6.750	6.630	6.670	6.645	3,167,140
2022-12-09	6.860	6.870	6.690	6.700	6.675	4,853,360
2022-12-08	6.840	6.940	6.750	6.820	6.794	4,722,960
2022-12-07	6.930	6.950	6.840	6.860	6.834	3,726,220
2022-12-06	7.020	7.030	6.890	6.930	6.904	4,094,160
2022-12-05	6.960	7.060	6.950	7.000	6.973	5,002,126
2022-12-02	6.890	7.040	6.790	6.950	6.924	5,386,083
2022-12-01	6.860	6.920	6.820	6.880	6.854	4,323,360
2022-11-30	6.760	6.850	6.730	6.810	6.784	3,736,860
2022-11-29	6.670	6.840	6.670	6.790	6.764	5,094,820
2022-11-28	6.700	6.750	6.620	6.630	6.605	4,472,400
2022-11-25	6.880	6.930	6.750	6.750	6.724	4,933,920
2022-11-24	6.880	6.980	6.850	6.920	6.894	5,083,272
2022-11-23	6.930	7.000	6.710	6.880	6.854	9,715,783
2022-11-22	7.060	7.190	6.940	6.940	6.914	7,059,040
2022-11-21	7.070	7.130	6.960	7.120	7.093	7,289,826
2022-11-18	7.290	7.330	7.110	7.110	7.083	10,175,317
2022-11-17	7.220	7.340	7.200	7.340	7.312	9,331,420
2022-11-16	7.120	7.410	7.100	7.280	7.252	14,497,460
2022-11-15	7.040	7.210	7.000	7.160	7.133	9,469,598
2022-11-14	7.130	7.130	7.000	7.080	7.053	10,425,285
2022-11-11	7.320	7.400	7.080	7.110	7.083	17,775,225
2022-11-10	7.130	7.350	7.130	7.250	7.223	15,612,620
2022-11-09	7.180	7.440	7.040	7.270	7.242	21,589,618
2022-11-08	6.890	7.540	6.750	7.210	7.183	31,379,052
2022-11-07	6.820	6.980	6.790	6.880	6.854	12,487,350

← NewerPage 16 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-13	0.0300 CNY
2020-07-31	0.0700 CNY
2019-06-25	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.